CARBON:CFD
Karbon Emisyonları Vadeli
15:14:55
79.56 €
+0.61 (%+0.77)
Previous Close: 78.95
Day Low₺78.2
Day High₺79.61
Market Data
Spot Rate
B:79.52
A:79.56
Week over week (WoW)
+4.48%
Month over month (MoM)
-0.04%
Year to date (YTD)
-7.20%
Year over year (YoY)
+7.86%
CARBON:CFD: Karbon Emisyonları Vadeli Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 73.9873
CLOSE 74.0951
Low
LOW 59.7
High
HIGH 87.06
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 72.46 | 73.86 | 70.84 | 73.74 |
| 01/02/2025 | 73.94 | 74.7 | 73.61 | 74.45 |
| 01/03/2025 | 73.94 | 74.7 | 73.61 | 74.45 |
| 01/05/2025 | 73.99 | 73.99 | 72.48 | 72.87 |
| 01/06/2025 | 72.34 | 73.01 | 71.52 | 72.42 |
| 01/07/2025 | 72.62 | 72.68 | 70.64 | 70.64 |
| 01/08/2025 | 71 | 72.19 | 70.1 | 71.98 |
| 01/09/2025 | 71.68 | 73.6 | 71.06 | 73.34 |
| 01/10/2025 | 71.68 | 73.6 | 71.06 | 73.34 |
| 01/12/2025 | 74 | 75.35 | 74 | 75.34 |
| 01/13/2025 | 75.22 | 75.59 | 74.24 | 75.36 |
| 01/14/2025 | 76.15 | 77.22 | 76.15 | 76.42 |
| 01/15/2025 | 75.93 | 76.75 | 75.81 | 76.5 |
| 01/16/2025 | 76.23 | 78.57 | 76.23 | 77.6 |
| 01/17/2025 | 76.23 | 78.57 | 76.23 | 77.6 |
| 01/19/2025 | 77.4 | 78.37 | 76.93 | 78.32 |
| 01/20/2025 | 78.3 | 78.68 | 76.33 | 78.6 |
| 01/21/2025 | 78.29 | 78.29 | 76.87 | 77.29 |
| 01/22/2025 | 77.7 | 80.05 | 77.7 | 79.06 |
| 01/23/2025 | 79.38 | 80 | 78.3 | 79.95 |
| 01/26/2025 | 79.41 | 79.43 | 77.54 | 77.69 |
| 01/27/2025 | 77.5 | 78.66 | 77.15 | 78.55 |
| 01/28/2025 | 79.37 | 81.93 | 79.34 | 81.18 |
| 01/29/2025 | 81.04 | 82.67 | 80.57 | 80.91 |
| 01/30/2025 | 81.41 | 82.6 | 81.08 | 82.19 |
| 02/02/2025 | 81.73 | 81.73 | 78.5 | 79.3 |
| 02/03/2025 | 79.39 | 80 | 78.06 | 79.23 |
| 02/04/2025 | 79.08 | 80.87 | 78.28 | 79.49 |
| 02/05/2025 | 79.36 | 81.06 | 79.32 | 80.2 |
| 02/06/2025 | 80.15 | 81 | 79.7 | 80.65 |
| 02/09/2025 | 81.53 | 82.55 | 81.2 | 81.29 |
| 02/10/2025 | 80.61 | 82.16 | 80.07 | 80.92 |
| 02/11/2025 | 79.92 | 80.3 | 78.5 | 78.64 |
| 02/12/2025 | 78.01 | 78.33 | 76.35 | 76.44 |
| 02/13/2025 | 75.81 | 78.18 | 75.74 | 78.12 |
| 02/16/2025 | 77.67 | 77.7 | 75.26 | 75.61 |
| 02/17/2025 | 75.4 | 75.75 | 73.09 | 74.16 |
| 02/18/2025 | 74.39 | 74.67 | 72.15 | 72.47 |
| 02/19/2025 | 71.95 | 72.17 | 71 | 71 |
| 02/20/2025 | 71.22 | 73.25 | 71.22 | 72.37 |
| 02/23/2025 | 71.22 | 72.79 | 70.69 | 72.14 |
| 02/24/2025 | 72.06 | 72.07 | 69.68 | 70.26 |
| 02/25/2025 | 69.96 | 70.98 | 69.26 | 69.56 |
| 02/26/2025 | 69.77 | 71.7 | 69.66 | 71.32 |
| 02/27/2025 | 71.8 | 71.95 | 69.37 | 69.56 |
| 03/02/2025 | 70.91 | 71.29 | 69.88 | 70.12 |
| 03/03/2025 | 69.98 | 69.98 | 66.51 | 67.13 |
| 03/04/2025 | 67.21 | 68.13 | 66.74 | 67.4 |
| 03/05/2025 | 67.36 | 67.73 | 65.5 | 65.93 |
| 03/06/2025 | 67.36 | 68 | 65.48 | 67.21 |
| 03/09/2025 | 67.03 | 68.56 | 66.5 | 67.57 |
| 03/10/2025 | 67.75 | 67.9 | 66.21 | 66.85 |
| 03/11/2025 | 66.92 | 68.32 | 65.91 | 68.21 |
| 03/12/2025 | 66.92 | 70.14 | 67.41 | 69.17 |
| 03/13/2025 | 69.16 | 70.28 | 68.98 | 69.56 |
| 03/16/2025 | 69.23 | 69.23 | 68.16 | 68.69 |
| 03/17/2025 | 69.16 | 70.05 | 68.48 | 69.88 |
| 03/18/2025 | 70.59 | 72.39 | 70.51 | 71.96 |
| 03/19/2025 | 70.59 | 72.43 | 71.4 | 71.54 |
| 03/20/2025 | 72.44 | 72.49 | 70 | 70.01 |
| 03/23/2025 | 72.44 | 70.15 | 69.35 | 70.08 |
| 03/24/2025 | 69.51 | 69.57 | 68.89 | 69.02 |
| 03/25/2025 | 68.76 | 70.01 | 68.58 | 69.4 |
| 03/26/2025 | 68.63 | 68.66 | 66.73 | 66.79 |
| 03/27/2025 | 66.76 | 67.87 | 66.76 | 67.45 |
| 03/30/2025 | 67.1 | 67.13 | 66.4 | 67.13 |
| 03/31/2025 | 68.47 | 69.01 | 68.47 | 69.01 |
| 04/01/2025 | 68.77 | 68.77 | 67.56 | 67.69 |
| 04/02/2025 | 66.35 | 66.35 | 65.1 | 65.25 |
| 04/03/2025 | 64.84 | 64.84 | 62.03 | 63.08 |
| 04/06/2025 | 60.5 | 63.79 | 59.7 | 62.12 |
| 04/07/2025 | 60.98 | 62.21 | 60.16 | 61.3 |
| 04/08/2025 | 60.14 | 60.32 | 59.85 | 60.23 |
| 04/09/2025 | 62.43 | 62.43 | 60.98 | 61.38 |
| 04/10/2025 | 61.94 | 64.08 | 61.16 | 64.08 |
| 04/13/2025 | 65.67 | 65.9 | 65.67 | 65.74 |
| 04/14/2025 | 65.42 | 65.42 | 65.42 | 65.42 |
| 04/15/2025 | 65.42 | 66.74 | 64.83 | 66.18 |
| 04/16/2025 | 65.04 | 65.14 | 64.84 | 65.12 |
| 04/21/2025 | 64.26 | 64.47 | 63.66 | 63.66 |
| 04/22/2025 | 65.5 | 66.15 | 65.5 | 66.15 |
| 04/23/2025 | 64.75 | 65.51 | 64.74 | 65.51 |
| 04/24/2025 | 65.69 | 65.85 | 65.58 | 65.69 |
| 04/27/2025 | 65 | 65.22 | 64.39 | 64.58 |
| 04/28/2025 | 63.78 | 64.17 | 63.78 | 64.11 |
| 04/29/2025 | 65.14 | 65.82 | 65.14 | 65.82 |
| 04/30/2025 | 66.26 | 66.39 | 66.26 | 66.28 |
| 05/01/2025 | 67.92 | 68.18 | 67.7 | 68 |
| 05/04/2025 | 66.25 | 66.94 | 66.25 | 66.73 |
| 05/05/2025 | 68 | 68.6 | 68 | 68.49 |
| 05/06/2025 | 69.7 | 70.45 | 69.7 | 70.27 |
| 05/07/2025 | 70.32 | 70.32 | 69.88 | 69.93 |
| 05/08/2025 | 70.23 | 70.34 | 69.6 | 69.6 |
| 05/11/2025 | 71.81 | 72.63 | 71.81 | 72.57 |
| 05/12/2025 | 72.1 | 72.06 | 72.06 | 72.06 |
| 05/13/2025 | 72.1 | 71.58 | 70.91 | 71.49 |
| 05/14/2025 | 72.43 | 72.84 | 72.42 | 72.58 |
| 05/15/2025 | 72.43 | 72.74 | 70.15 | 70.16 |
| 05/18/2025 | 70 | 70 | 68.99 | 69.61 |
| 05/19/2025 | 71.83 | 71.94 | 71.79 | 71.94 |
| 05/20/2025 | 72.3 | 72.37 | 71.54 | 71.9 |
| 05/21/2025 | 72.58 | 72.58 | 71.14 | 71.31 |
| 05/22/2025 | 71.4 | 71.48 | 69.25 | 70.76 |
| 05/25/2025 | 72.1 | 72.56 | 71.46 | 72.23 |
| 05/26/2025 | 72.21 | 72.21 | 70.9 | 70.95 |
| 05/27/2025 | 70.15 | 71.77 | 70.15 | 71.26 |
| 05/28/2025 | 72.05 | 72.62 | 69.95 | 70.15 |
| 05/29/2025 | 69.96 | 70.7 | 69.43 | 69.61 |
| 06/01/2025 | 70.1 | 71.2 | 69.69 | 70.1 |
| 06/02/2025 | 70.3 | 72 | 69.98 | 71.78 |
| 06/03/2025 | 72.06 | 72.7 | 71.51 | 71.8 |
| 06/04/2025 | 71.8 | 73.1 | 71.58 | 71.91 |
| 06/05/2025 | 72.11 | 72.94 | 72 | 72.67 |
| 06/08/2025 | 73 | 73.48 | 73 | 73.41 |
| 06/09/2025 | 73.28 | 73.28 | 71.55 | 71.86 |
| 06/10/2025 | 72.53 | 73.78 | 72.49 | 73.53 |
| 06/11/2025 | 73.47 | 74.8 | 72.66 | 74.56 |
| 06/12/2025 | 75.61 | 75.78 | 75.05 | 75.09 |
| 06/15/2025 | 74.94 | 75.02 | 74 | 74.49 |
| 06/16/2025 | 74.61 | 74.63 | 73.75 | 73.79 |
| 06/17/2025 | 74.04 | 74.4 | 73.4 | 73.76 |
| 06/18/2025 | 74.02 | 74.12 | 70.95 | 71.91 |
| 06/19/2025 | 72.09 | 72.36 | 71.74 | 72.14 |
| 06/22/2025 | 72.06 | 72.63 | 71.95 | 72.43 |
| 06/23/2025 | 72.18 | 73.35 | 72.18 | 72.71 |
| 06/24/2025 | 72 | 72.09 | 70.16 | 70.31 |
| 06/25/2025 | 70.36 | 70.56 | 69.54 | 69.59 |
| 06/26/2025 | 69.48 | 70.15 | 69.35 | 70.15 |
| 06/29/2025 | 71.03 | 71.08 | 68.71 | 68.97 |
| 06/30/2025 | 69.16 | 70.89 | 68.9 | 70.58 |
| 07/01/2025 | 70.59 | 72.29 | 70.55 | 71.93 |
| 07/02/2025 | 71.76 | 72.79 | 71.06 | 72.06 |
| 07/03/2025 | 72.32 | 72.32 | 71.25 | 71.67 |
| 07/06/2025 | 71.75 | 71.99 | 70.62 | 71.2 |
| 07/07/2025 | 71.75 | 71.46 | 70.28 | 70.42 |
| 07/08/2025 | 70.45 | 71.08 | 69.89 | 70.39 |
| 07/09/2025 | 70.37 | 71.55 | 70.31 | 70.74 |
| 07/10/2025 | 70.37 | 71 | 69.64 | 70.55 |
| 07/13/2025 | 70.33 | 71.39 | 69.52 | 70.42 |
| 07/14/2025 | 70.37 | 71.65 | 69.99 | 71.51 |
| 07/15/2025 | 71.18 | 72.39 | 70.84 | 71.31 |
| 07/16/2025 | 71.18 | 71.39 | 70.32 | 70.55 |
| 07/17/2025 | 70.55 | 71.03 | 69.84 | 69.89 |
| 07/20/2025 | 70.13 | 70.55 | 69.72 | 69.83 |
| 07/21/2025 | 69.91 | 69.91 | 68.86 | 69.11 |
| 07/22/2025 | 69.91 | 69.99 | 69 | 69.36 |
| 07/23/2025 | 69.88 | 71.18 | 69.23 | 70.88 |
| 07/24/2025 | 69.88 | 71.5 | 70.64 | 71.34 |
| 07/27/2025 | 69.88 | 72.25 | 70.06 | 70.65 |
| 07/28/2025 | 69.88 | 73.3 | 70.4 | 73.08 |
| 07/29/2025 | 69.88 | 73.35 | 72.52 | 72.86 |
| 07/30/2025 | 69.88 | 73.07 | 72.22 | 72.66 |
| 07/31/2025 | 72.32 | 72.43 | 71 | 71.04 |
| 08/03/2025 | 72.32 | 71.33 | 70.15 | 70.85 |
| 08/04/2025 | 70.86 | 71.74 | 70.5 | 71.59 |
| 08/05/2025 | 71.39 | 71.71 | 70.75 | 70.99 |
| 08/06/2025 | 71.39 | 72.01 | 70.3 | 71.77 |
| 08/07/2025 | 71.96 | 73.35 | 71.8 | 73.21 |
| 08/10/2025 | 71.96 | 73.15 | 72 | 72.37 |
| 08/11/2025 | 71.96 | 72.42 | 71.37 | 71.46 |
| 08/12/2025 | 71.37 | 72.15 | 71.26 | 71.74 |
| 08/13/2025 | 71.37 | 71.88 | 70.57 | 70.96 |
| 08/14/2025 | 71.02 | 71.31 | 70.28 | 70.68 |
| 08/17/2025 | 70.89 | 71.99 | 70.3 | 71.82 |
| 08/18/2025 | 70.89 | 72.08 | 71.03 | 71.16 |
| 08/19/2025 | 70.89 | 71.54 | 70.65 | 71.29 |
| 08/20/2025 | 71.49 | 72.76 | 71.06 | 72.62 |
| 08/21/2025 | 72.66 | 72.8 | 72.26 | 72.53 |
| 08/24/2025 | 72.51 | 72.6 | 71.82 | 72.19 |
| 08/25/2025 | 72.51 | 72.98 | 71.58 | 72.75 |
| 08/26/2025 | 72.63 | 73.3 | 71.93 | 72.24 |
| 08/27/2025 | 72.34 | 72.34 | 71.31 | 71.72 |
| 08/28/2025 | 72.34 | 73.05 | 71.6 | 72.99 |
| 08/31/2025 | 72.34 | 74.55 | 72.78 | 73.97 |
| 09/01/2025 | 74.24 | 74.44 | 73.36 | 73.61 |
| 09/02/2025 | 73.68 | 75.05 | 73.42 | 74.95 |
| 09/03/2025 | 75.03 | 75.71 | 74.58 | 75.44 |
| 09/04/2025 | 75.55 | 76.25 | 75.29 | 76.04 |
| 09/07/2025 | 75.55 | 77.32 | 75.5 | 77.17 |
| 09/08/2025 | 75.55 | 77.23 | 76 | 76.9 |
| 09/09/2025 | 77 | 77.58 | 76.25 | 77.1 |
| 09/10/2025 | 77.28 | 77.3 | 75.3 | 75.54 |
| 09/11/2025 | 75.31 | 76.03 | 75.1 | 75.77 |
| 09/14/2025 | 75.6 | 77.06 | 75.11 | 76.75 |
| 09/15/2025 | 77.04 | 78.26 | 76.49 | 77.51 |
| 09/16/2025 | 77.04 | 78.45 | 76.69 | 76.98 |
| 09/17/2025 | 77.04 | 78.23 | 76.83 | 77.84 |
| 09/18/2025 | 77.04 | 77.75 | 77.01 | 77.55 |
| 09/21/2025 | 77.64 | 77.69 | 75.91 | 76.21 |
| 09/22/2025 | 76.03 | 77.25 | 75.77 | 76.79 |
| 09/23/2025 | 76.64 | 76.78 | 75.77 | 76.02 |
| 09/24/2025 | 76.03 | 76.59 | 75.36 | 75.76 |
| 09/25/2025 | 76.03 | 76.1 | 75.1 | 75.98 |
| 09/28/2025 | 76.03 | 76.97 | 75.06 | 76.79 |
| 09/29/2025 | 76.61 | 76.8 | 75.57 | 75.72 |
| 09/30/2025 | 75.78 | 76.56 | 74.51 | 76.49 |
| 10/01/2025 | 76.35 | 77.8 | 76.11 | 77.43 |
| 10/02/2025 | 76.35 | 79.55 | 77.52 | 79.16 |
| 10/05/2025 | 79.78 | 80.11 | 78.61 | 78.75 |
| 10/06/2025 | 79.78 | 79.13 | 78 | 78.31 |
| 10/07/2025 | 78.32 | 79.29 | 77.9 | 79.01 |
| 10/08/2025 | 78.82 | 79.54 | 78.04 | 79.23 |
| 10/09/2025 | 78.82 | 80.37 | 79.01 | 79.68 |
| 10/12/2025 | 79.54 | 79.74 | 77.76 | 78.12 |
| 10/13/2025 | 79.54 | 77.9 | 76.69 | 76.92 |
| 10/14/2025 | 76.86 | 78.3 | 76.68 | 77.88 |
| 10/15/2025 | 76.86 | 79.69 | 77.61 | 79.51 |
| 10/16/2025 | 76.86 | 79.9 | 78.12 | 79.46 |
| 10/19/2025 | 79.57 | 79.96 | 78.65 | 79.82 |
| 10/20/2025 | 79.95 | 79.99 | 78.92 | 79.58 |
| 10/21/2025 | 79.95 | 79.64 | 78.15 | 78.46 |
| 10/22/2025 | 78.61 | 79.19 | 78.02 | 78.44 |
| 10/23/2025 | 78.31 | 78.89 | 77.91 | 78.32 |
| 10/26/2025 | 78.31 | 78.25 | 77.01 | 77.66 |
| 10/27/2025 | 77.61 | 78.88 | 77.5 | 78.32 |
| 10/28/2025 | 78.58 | 79.13 | 78.18 | 78.81 |
| 10/29/2025 | 78.86 | 79.54 | 78.54 | 78.67 |
| 10/30/2025 | 78.86 | 79.13 | 78.01 | 78.54 |
| 11/02/2025 | 78.86 | 81.75 | 78.78 | 81.2 |
| 11/03/2025 | 78.86 | 82.41 | 81.06 | 82.31 |
| 11/04/2025 | 78.86 | 82.23 | 80.89 | 81.49 |
| 11/05/2025 | 78.86 | 81.24 | 80.12 | 80.17 |
| 11/06/2025 | 78.86 | 80.68 | 79.42 | 79.47 |
| 11/09/2025 | 79.66 | 80.35 | 78.91 | 79.96 |
| 11/10/2025 | 80.09 | 80.9 | 79.5 | 80.65 |
| 11/11/2025 | 80.79 | 82.37 | 80.79 | 81.91 |
| 11/12/2025 | 82.22 | 82.79 | 80.92 | 81.34 |
| 11/13/2025 | 81.49 | 81.75 | 80.44 | 80.93 |
| 11/16/2025 | 81.01 | 81.45 | 79.78 | 79.92 |
| 11/17/2025 | 81.01 | 81.45 | 79.52 | 81.22 |
| 11/18/2025 | 81.01 | 81.59 | 80.2 | 80.66 |
| 11/19/2025 | 80.85 | 81.89 | 80.66 | 81.36 |
| 11/20/2025 | 80.85 | 81 | 80.04 | 80.41 |
| 11/23/2025 | 80.29 | 80.9 | 79.57 | 80.61 |
| 11/24/2025 | 80.59 | 82.2 | 80.49 | 81.87 |
| 11/25/2025 | 82.09 | 82.34 | 81.3 | 81.68 |
| 11/26/2025 | 82.09 | 82.52 | 81.01 | 82.21 |
| 11/27/2025 | 82.37 | 83.32 | 82.26 | 83.26 |
| 11/30/2025 | 82.37 | 83.37 | 82.53 | 82.64 |
| 12/01/2025 | 82.37 | 82.56 | 81.51 | 81.82 |
| 12/02/2025 | 81.88 | 82.36 | 81.22 | 81.79 |
| 12/03/2025 | 81.49 | 82.68 | 81.28 | 82.43 |
| 12/04/2025 | 82.47 | 82.74 | 81.61 | 81.98 |
| 12/07/2025 | 82.47 | 82.58 | 81.66 | 81.98 |
| 12/08/2025 | 82.47 | 82.95 | 81.88 | 82.85 |
| 12/09/2025 | 82.6 | 82.9 | 81.92 | 82.42 |
| 12/10/2025 | 82.6 | 84.4 | 82.72 | 83.9 |
| 12/11/2025 | 84.08 | 84.4 | 83.4 | 83.79 |
| 12/14/2025 | 85.38 | 85.38 | 85.38 | 85.38 |
| 12/21/2025 | 85.38 | 86.14 | 85.08 | 85.8 |
| 12/22/2025 | 86.18 | 87.06 | 85.94 | 86.85 |
| 12/23/2025 | 86.7 | 86.7 | 86.16 | 86.34 |
| 12/28/2025 | 86.58 | 86.75 | 85.63 | 85.79 |
| 12/29/2025 | 85.47 | 85.73 | 85.28 | 85.62 |
| 12/30/2025 | 85.21 | 85.85 | 85.21 | 85.73 |